Burshane LPG (Pakistan) Limited (PSX:BPL)
Pakistan · Delayed Price · Currency is PKR 54.50
-2.13 (-3.76%)
At close: Jul 30, 2026
Burshane LPG (Pakistan) Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 55.00 | 56.62 | 53.51 | 54.50 | 54.50 | -3.76% | 39,980 |
| Jul 29, 2026 | 57.00 | 57.80 | 53.10 | 56.63 | 56.63 | 5.79% | 193,938 |
| Jul 28, 2026 | 53.00 | 54.01 | 51.10 | 53.53 | 53.53 | -0.19% | 42,846 |
| Jul 27, 2026 | 55.00 | 55.00 | 48.05 | 53.63 | 53.63 | 2.27% | 77,871 |
| Jul 24, 2026 | 56.95 | 56.95 | 50.18 | 52.44 | 52.44 | -2.98% | 44,864 |
| Jul 23, 2026 | 55.25 | 55.25 | 54.00 | 54.05 | 54.05 | -3.21% | 6,380 |
| Jul 22, 2026 | 55.00 | 56.50 | 53.30 | 55.84 | 55.84 | 1.20% | 47,568 |
| Jul 21, 2026 | 54.00 | 57.00 | 54.00 | 55.18 | 55.18 | 0.15% | 21,038 |
| Jul 20, 2026 | 54.70 | 55.95 | 53.00 | 55.10 | 55.10 | 0.73% | 17,478 |
| Jul 17, 2026 | 53.91 | 55.00 | 53.00 | 54.70 | 54.70 | 1.50% | 23,646 |
| Jul 16, 2026 | 54.28 | 55.76 | 53.00 | 53.89 | 53.89 | -0.72% | 22,152 |
| Jul 15, 2026 | 54.99 | 56.17 | 54.01 | 54.28 | 54.28 | 2.11% | 29,787 |
| Jul 14, 2026 | 57.00 | 57.00 | 51.66 | 53.16 | 53.16 | -7.39% | 61,134 |
| Jul 13, 2026 | 57.70 | 62.00 | 57.00 | 57.40 | 57.40 | -0.40% | 123,518 |
| Jul 10, 2026 | 53.00 | 59.00 | 53.00 | 57.63 | 57.63 | 5.74% | 202,958 |
| Jul 9, 2026 | 58.97 | 62.40 | 53.00 | 54.50 | 54.50 | -4.72% | 317,906 |
| Jul 8, 2026 | 52.00 | 57.20 | 50.00 | 57.20 | 57.20 | 10.00% | 395,977 |
| Jul 7, 2026 | 55.11 | 55.48 | 50.96 | 52.00 | 52.00 | -6.27% | 166,824 |
| Jul 6, 2026 | 55.84 | 55.84 | 55.00 | 55.48 | 55.48 | -0.64% | 44,470 |
| Jul 3, 2026 | 56.13 | 56.47 | 55.58 | 55.84 | 55.84 | -0.52% | 37,972 |
| Jul 2, 2026 | 57.17 | 57.17 | 56.00 | 56.13 | 56.13 | -1.82% | 43,900 |
| Jul 1, 2026 | 59.85 | 59.85 | 56.90 | 57.17 | 57.17 | -1.92% | 48,783 |
| Jun 30, 2026 | 58.00 | 60.00 | 56.75 | 58.29 | 58.29 | 2.03% | 91,408 |
| Jun 29, 2026 | 59.60 | 59.60 | 54.01 | 57.13 | 57.13 | -3.25% | 113,860 |
| Jun 24, 2026 | 60.49 | 61.00 | 58.05 | 59.05 | 59.05 | -1.40% | 136,948 |
| Jun 23, 2026 | 63.25 | 63.77 | 59.00 | 59.89 | 59.89 | -4.39% | 158,776 |
| Jun 22, 2026 | 61.99 | 64.00 | 59.10 | 62.64 | 62.64 | 4.07% | 196,368 |
| Jun 19, 2026 | 60.00 | 63.39 | 59.10 | 60.19 | 60.19 | 0.07% | 149,413 |
| Jun 18, 2026 | 59.12 | 63.00 | 58.69 | 60.15 | 60.15 | 1.09% | 225,310 |
| Jun 17, 2026 | 63.95 | 64.00 | 58.00 | 59.50 | 59.50 | -6.96% | 269,138 |
| Jun 16, 2026 | 64.99 | 67.95 | 63.01 | 63.95 | 63.95 | -1.24% | 378,063 |
| Jun 15, 2026 | 59.31 | 65.24 | 57.00 | 64.75 | 64.75 | 9.17% | 459,842 |
| Jun 12, 2026 | 64.00 | 64.20 | 58.05 | 59.31 | 59.31 | -5.44% | 187,125 |
| Jun 11, 2026 | 68.81 | 68.81 | 61.00 | 62.72 | 62.72 | 0.27% | 469,553 |
| Jun 10, 2026 | 60.55 | 62.55 | 60.55 | 62.55 | 62.55 | 10.01% | 97,432 |
| Jun 9, 2026 | 51.60 | 56.86 | 50.11 | 56.86 | 56.86 | 10.00% | 225,718 |
| Jun 8, 2026 | 52.01 | 53.80 | 51.12 | 51.69 | 51.69 | -4.44% | 58,037 |
| Jun 5, 2026 | 56.12 | 56.70 | 54.00 | 54.09 | 54.09 | -3.58% | 87,421 |
| Jun 4, 2026 | 56.99 | 58.85 | 56.00 | 56.10 | 56.10 | -1.51% | 92,104 |
| Jun 3, 2026 | 60.47 | 60.47 | 55.60 | 56.96 | 56.96 | -5.96% | 95,424 |
| Jun 2, 2026 | 63.71 | 65.79 | 59.00 | 60.57 | 60.57 | -4.93% | 111,668 |
| Jun 1, 2026 | 66.99 | 68.00 | 63.00 | 63.71 | 63.71 | -2.26% | 244,513 |
| May 29, 2026 | 62.98 | 68.85 | 60.30 | 65.18 | 65.18 | 4.14% | 342,324 |
| May 25, 2026 | 65.90 | 68.00 | 59.15 | 62.59 | 62.59 | -1.43% | 261,149 |
| May 22, 2026 | 70.00 | 70.00 | 61.70 | 63.50 | 63.50 | -7.37% | 141,442 |
| May 21, 2026 | 75.00 | 80.97 | 66.60 | 68.55 | 68.55 | -7.09% | 402,185 |
| May 20, 2026 | 73.78 | 73.78 | 70.78 | 73.78 | 73.78 | 10.00% | 222,871 |
| May 19, 2026 | 62.00 | 67.07 | 62.00 | 67.07 | 67.07 | 10.00% | 93,932 |
| May 18, 2026 | 55.70 | 61.20 | 55.70 | 60.97 | 60.97 | 9.58% | 290,666 |
| May 15, 2026 | 57.56 | 59.40 | 50.51 | 55.64 | 55.64 | -0.86% | 216,359 |